UK markets open in 4 hours 56 minutes
NIKKEI 225
27,342.65 +222.15 (+0.82%) HANG SENG
18,008.39 -79.58 (-0.44%) CRUDE OIL
88.02 +0.26 (+0.30%) GOLD FUTURES
1,729.90 +9.10 (+0.53%) DOW
30,273.87 -42.43 (-0.14%) BTC-GBP
17,926.98 +50.93 (+0.28%)
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ221007C00150000 | 2022-10-04 10:55AM EDT | 150.00 | 14.97 | 13.00 | 17.50 | 0.00 | - | 3 | 7 | 74.22% |
| JNJ221007C00155000 | 2022-10-03 12:43PM EDT | 155.00 | 7.35 | 8.20 | 12.50 | +7.35 | - | - | 2 | 59.57% |
| JNJ221007C00157500 | 2022-10-03 2:01PM EDT | 157.50 | 5.20 | 5.50 | 10.00 | 0.00 | - | 15 | 15 | 112.50% |
| JNJ221007C00160000 | 2022-10-05 2:31PM EDT | 160.00 | 5.60 | 3.10 | 7.50 | 0.00 | - | 2 | 37 | 93.55% |
| JNJ221007C00162500 | 2022-10-05 3:37PM EDT | 162.50 | 3.50 | 2.83 | 3.25 | -0.10 | -2.78% | 75 | 230 | 33.55% |
| JNJ221007C00165000 | 2022-10-05 3:48PM EDT | 165.00 | 1.34 | 1.05 | 1.31 | -0.41 | -23.43% | 182 | 823 | 25.73% |
| JNJ221007C00167500 | 2022-10-05 3:56PM EDT | 167.50 | 0.23 | 0.20 | 0.33 | -0.29 | -55.77% | 755 | 1,044 | 23.44% |
| JNJ221007C00170000 | 2022-10-05 3:52PM EDT | 170.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 143 | 2,109 | 23.83% |
| JNJ221007C00172500 | 2022-10-05 3:33PM EDT | 172.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 24 | 585 | 27.74% |
| JNJ221007C00175000 | 2022-10-05 3:07PM EDT | 175.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 1,154 | 37.50% |
| JNJ221007C00177500 | 2022-09-28 11:56AM EDT | 177.50 | 0.11 | 0.00 | 0.77 | 0.00 | - | 6 | 91 | 72.85% |
| JNJ221007C00180000 | 2022-10-05 1:05PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 497 | 52.34% |
| JNJ221007C00185000 | 2022-10-03 9:35AM EDT | 185.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 2 | 48 | 89.65% |
| JNJ221007C00215000 | 2022-10-03 10:10AM EDT | 215.00 | 0.14 | 0.00 | 1.76 | +0.14 | - | - | 1 | 232.72% |
| JNJ221007C00220000 | 2022-09-19 11:13AM EDT | 220.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | - | 20 | 162.50% |
| JNJ221007C00230000 | 2022-09-14 10:06AM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 207 | 143.75% |
| JNJ221007C00235000 | 2022-09-28 10:21AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 150.00% |
| JNJ221007C00240000 | 2022-09-19 10:42AM EDT | 240.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 159.38% |
| JNJ221007C00245000 | 2022-09-19 10:42AM EDT | 245.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 168.75% |
| JNJ221007C00250000 | 2022-09-21 1:49PM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 112 | 175.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ221007P00100000 | 2022-09-30 10:54AM EDT | 100.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 300.78% |
| JNJ221007P00105000 | 2022-09-02 12:11PM EDT | 105.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 1 | 0 | 286.72% |
| JNJ221007P00110000 | 2022-09-02 12:22PM EDT | 110.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 2 | 22 | 260.55% |
| JNJ221007P00115000 | 2022-09-01 1:17PM EDT | 115.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 9 | 210.94% |
| JNJ221007P00120000 | 2022-09-02 12:20PM EDT | 120.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 458 | 442 | 194.53% |
| JNJ221007P00130000 | 2022-10-03 3:36PM EDT | 130.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 50 | 54 | 140.23% |
| JNJ221007P00135000 | 2022-09-27 3:16PM EDT | 135.00 | 0.03 | 0.00 | 0.93 | 0.00 | - | 1 | 36 | 172.27% |
| JNJ221007P00140000 | 2022-09-29 12:40PM EDT | 140.00 | 0.03 | 0.00 | 0.97 | 0.00 | - | 60 | 41 | 148.24% |
| JNJ221007P00142000 | 2022-09-30 1:20PM EDT | 142.00 | 0.05 | 0.00 | 1.17 | 0.00 | - | 1 | 95 | 144.34% |
| JNJ221007P00143000 | 2022-10-04 10:27AM EDT | 143.00 | 0.01 | 0.00 | 1.17 | 0.00 | - | 31 | 42 | 139.16% |
| JNJ221007P00144000 | 2022-09-28 12:21PM EDT | 144.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 0 | 112.89% |
| JNJ221007P00145000 | 2022-10-04 9:30AM EDT | 145.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 82 | 71.88% |
| JNJ221007P00146000 | 2022-09-26 10:08AM EDT | 146.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 20 | 66.41% |
| JNJ221007P00147000 | 2022-10-03 3:39PM EDT | 147.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 2 | 42 | 80.47% |
| JNJ221007P00148000 | 2022-09-29 9:47AM EDT | 148.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 20 | 61.72% |
| JNJ221007P00149000 | 2022-10-03 3:47PM EDT | 149.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 96.29% |
| JNJ221007P00150000 | 2022-10-05 9:30AM EDT | 150.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 103 | 53.13% |
| JNJ221007P00152500 | 2022-10-05 3:51PM EDT | 152.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 7 | 81 | 49.22% |
| JNJ221007P00155000 | 2022-10-05 3:53PM EDT | 155.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 25 | 239 | 40.23% |
| JNJ221007P00157500 | 2022-10-05 3:51PM EDT | 157.50 | 0.05 | 0.01 | 0.05 | -0.05 | -50.00% | 63 | 172 | 34.18% |
| JNJ221007P00160000 | 2022-10-05 3:55PM EDT | 160.00 | 0.13 | 0.08 | 0.13 | -0.04 | -23.53% | 77 | 1,266 | 30.08% |
| JNJ221007P00162500 | 2022-10-05 3:45PM EDT | 162.50 | 0.27 | 0.08 | 0.39 | -0.16 | -37.21% | 110 | 657 | 26.86% |
| JNJ221007P00165000 | 2022-10-05 3:41PM EDT | 165.00 | 0.84 | 0.88 | 1.17 | -0.23 | -21.50% | 178 | 1,140 | 25.10% |
| JNJ221007P00167500 | 2022-10-05 1:34PM EDT | 167.50 | 2.37 | 2.33 | 2.89 | -0.40 | -14.44% | 3 | 217 | 28.03% |
| JNJ221007P00170000 | 2022-10-05 11:29AM EDT | 170.00 | 5.35 | 3.50 | 7.30 | +0.20 | +3.88% | 2 | 39 | 89.60% |
| JNJ221007P00172500 | 2022-10-04 10:08AM EDT | 172.50 | 7.43 | 5.05 | 9.60 | 0.00 | - | 1 | 12 | 101.76% |
| JNJ221007P00175000 | 2022-09-30 3:32PM EDT | 175.00 | 10.40 | 8.00 | 12.00 | 0.00 | - | 3 | 4 | 114.60% |
© 2022 Yahoo. All rights reserved.
